Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.00 | 12.43 | 11.90 | 12.08 | 709,700 | -0.17(-1.39%) |
Apr 29, 2021 | 12.55 | 12.65 | 12.13 | 12.25 | 429,520 | -0.27(-2.16%) |
Apr 28, 2021 | 12.40 | 12.65 | 12.15 | 12.52 | 440,694 | +0.18(+1.46%) |
Apr 27, 2021 | 12.36 | 12.49 | 11.95 | 12.34 | 550,899 | -0.01(-0.08%) |
Apr 26, 2021 | 12.08 | 12.45 | 11.80 | 12.35 | 708,768 | +0.40(+3.35%) |
Apr 23, 2021 | 11.94 | 12.20 | 11.68 | 11.95 | 462,600 | +0.18(+1.53%) |
Apr 22, 2021 | 12.08 | 12.25 | 11.52 | 11.77 | 690,650 | -0.23(-1.92%) |
Apr 21, 2021 | 11.07 | 12.04 | 10.92 | 12.00 | 813,921 | +0.64(+5.63%) |
Apr 20, 2021 | 11.52 | 11.83 | 11.14 | 11.36 | 733,786 | -0.25(-2.15%) |
Apr 19, 2021 | 11.60 | 12.13 | 11.25 | 11.61 | 916,841 | -0.19(-1.61%) |
Apr 16, 2021 | 12.07 | 12.16 | 11.50 | 11.80 | 1,174,100 | -0.32(-2.64%) |
Apr 15, 2021 | 12.95 | 12.98 | 12.06 | 12.12 | 1,406,388 | -0.75(-5.83%) |
Apr 14, 2021 | 13.29 | 13.64 | 12.65 | 12.87 | 1,239,474 | -0.56(-4.17%) |
Apr 13, 2021 | 13.50 | 13.98 | 13.06 | 13.43 | 1,089,361 | +0.14(+1.05%) |
Apr 12, 2021 | 14.58 | 14.75 | 13.18 | 13.29 | 1,470,153 | -1.30(-8.91%) |
Apr 09, 2021 | 15.10 | 15.12 | 14.42 | 14.59 | 703,900 | -0.50(-3.31%) |
Apr 08, 2021 | 15.48 | 15.60 | 14.77 | 15.09 | 846,391 | -0.24(-1.57%) |
Apr 07, 2021 | 15.01 | 15.74 | 14.86 | 15.33 | 834,314 | +0.24(+1.59%) |
Apr 06, 2021 | 15.76 | 15.99 | 15.03 | 15.09 | 704,675 | -0.61(-3.89%) |
Apr 05, 2021 | 15.55 | 15.83 | 15.33 | 15.70 | 1,124,133 | +0.32(+2.08%) |
Apr 01, 2021 | 15.43 | 15.49 | 14.89 | 15.38 | 1,365,400 | +0.43(+2.88%) |
Mar 31, 2021 | 14.30 | 15.41 | 14.20 | 14.95 | 3,759,629 | +0.92(+6.56%) |
Mar 30, 2021 | 13.66 | 14.42 | 13.57 | 14.03 | 814,136 | +0.29(+2.11%) |
Mar 29, 2021 | 14.93 | 15.17 | 13.65 | 13.74 | 1,341,442 | -1.22(-8.16%) |
Mar 26, 2021 | 14.75 | 15.27 | 14.30 | 14.96 | 1,406,700 | +0.10(+0.67%) |
Mar 25, 2021 | 12.99 | 14.92 | 12.80 | 14.86 | 1,531,190 | +1.53(+11.48%) |
Mar 24, 2021 | 14.51 | 14.69 | 13.25 | 13.33 | 1,200,723 | -0.88(-6.19%) |
Mar 23, 2021 | 15.15 | 15.52 | 14.14 | 14.21 | 1,291,798 | -1.27(-8.20%) |
Mar 22, 2021 | 14.91 | 16.16 | 14.91 | 15.48 | 1,298,756 | +0.59(+3.96%) |
Mar 19, 2021 | 15.12 | 15.21 | 14.41 | 14.89 | 4,648,900 | +0.05(+0.34%) |
Mar 18, 2021 | 15.33 | 15.93 | 14.62 | 14.84 | 1,277,880 | -0.91(-5.78%) |
Mar 17, 2021 | 15.60 | 15.90 | 14.69 | 15.75 | 1,921,144 | -0.38(-2.36%) |
Mar 16, 2021 | 15.45 | 16.39 | 15.05 | 16.13 | 3,771,602 | +1.31(+8.84%) |
Mar 15, 2021 | 14.16 | 15.17 | 14.05 | 14.82 | 1,744,270 | +0.79(+5.63%) |
Mar 12, 2021 | 13.30 | 14.48 | 13.20 | 14.03 | 1,383,900 | +0.55(+4.08%) |
Mar 11, 2021 | 12.74 | 13.52 | 12.50 | 13.48 | 1,876,541 | +0.99(+7.93%) |
Mar 10, 2021 | 12.54 | 12.82 | 12.25 | 12.49 | 1,149,081 | +0.25(+2.04%) |
Mar 09, 2021 | 12.01 | 12.56 | 11.92 | 12.24 | 1,267,561 | +0.51(+4.35%) |
Mar 08, 2021 | 11.80 | 12.13 | 11.40 | 11.73 | 1,101,045 | -0.14(-1.18%) |
Mar 05, 2021 | 12.85 | 12.99 | 10.95 | 11.87 | 2,648,500 | -0.96(-7.48%) |
Mar 04, 2021 | 13.57 | 14.23 | 12.15 | 12.83 | 3,790,859 | -0.60(-4.47%) |
Mar 03, 2021 | 13.91 | 14.59 | 13.14 | 13.43 | 1,770,383 | -0.49(-3.52%) |
Mar 02, 2021 | 13.02 | 15.47 | 12.89 | 13.92 | 5,154,195 | +0.98(+7.57%) |
Mar 01, 2021 | 13.06 | 13.32 | 12.52 | 12.94 | 1,426,973 | -0.08(-0.61%) |
Feb 26, 2021 | 13.17 | 13.61 | 12.57 | 13.02 | 1,169,400 | -0.04(-0.31%) |
Feb 25, 2021 | 12.40 | 13.74 | 12.26 | 13.06 | 2,130,180 | +0.70(+5.66%) |
Feb 24, 2021 | 13.18 | 13.19 | 12.30 | 12.36 | 1,529,107 | +0.29(+2.40%) |
Feb 23, 2021 | 12.27 | 12.48 | 11.40 | 12.07 | 2,329,897 | -0.82(-6.36%) |
Feb 22, 2021 | 12.79 | 13.48 | 12.58 | 12.89 | 1,665,050 | +0.35(+2.79%) |
Feb 19, 2021 | 12.75 | 12.94 | 12.37 | 12.54 | 1,169,900 | -0.08(-0.63%) |
Feb 18, 2021 | 12.62 | 12.87 | 12.05 | 12.62 | 1,640,549 | -0.11(-0.86%) |
Feb 17, 2021 | 12.70 | 13.57 | 12.44 | 12.73 | 1,620,869 | -0.49(-3.71%) |
Feb 16, 2021 | 13.46 | 13.67 | 12.76 | 13.22 | 2,082,735 | +0.01(+0.08%) |
Feb 12, 2021 | 12.36 | 13.90 | 11.80 | 13.21 | 2,290,800 | +0.51(+4.02%) |
Feb 11, 2021 | 12.91 | 13.62 | 12.20 | 12.70 | 3,178,217 | -0.97(-7.10%) |
Feb 10, 2021 | 15.07 | 16.04 | 13.40 | 13.67 | 4,155,387 | -1.32(-8.81%) |
Feb 09, 2021 | 13.50 | 15.04 | 13.13 | 14.99 | 4,056,329 | +0.89(+6.31%) |
Feb 08, 2021 | 13.06 | 14.44 | 13.06 | 14.10 | 7,981,362 | +1.71(+13.80%) |
Feb 05, 2021 | 13.35 | 13.76 | 11.30 | 12.39 | 15,681,900 | -2.52(-16.90%) |
Feb 04, 2021 | 19.94 | 28.70 | 13.80 | 14.91 | 116,360,384 | +4.53(+43.64%) |
Feb 03, 2021 | 8.060 | 10.98 | 7.970 | 10.38 | 17,052,784 | +2.85(+37.85%) |
Feb 02, 2021 | 6.640 | 8.000 | 6.540 | 7.530 | 3,130,849 | +1.00(+15.31%) |
Feb 01, 2021 | 6.370 | 6.570 | 6.250 | 6.530 | 870,918 | +0.25(+3.98%) |
Jan 29, 2021 | 6.350 | 6.690 | 6.122 | 6.280 | 959,100 | -0.06(-0.95%) |
Jan 28, 2021 | 6.120 | 6.490 | 6.120 | 6.340 | 907,910 | +0.31(+5.14%) |
Jan 27, 2021 | 6.000 | 6.420 | 5.850 | 6.030 | 1,072,968 | -0.06(-0.99%) |
Jan 26, 2021 | 6.320 | 6.360 | 6.050 | 6.090 | 458,836 | -0.19(-3.03%) |
Jan 25, 2021 | 6.150 | 6.340 | 5.990 | 6.280 | 751,701 | +0.17(+2.78%) |
Jan 22, 2021 | 5.700 | 6.140 | 5.675 | 6.110 | 1,079,500 | +0.36(+6.26%) |
Jan 21, 2021 | 5.840 | 5.900 | 5.560 | 5.750 | 547,549 | -0.07(-1.20%) |
Jan 20, 2021 | 6.040 | 6.060 | 5.660 | 5.820 | 732,678 | -0.16(-2.68%) |
Jan 19, 2021 | 5.980 | 6.083 | 5.791 | 5.980 | 817,934 | +0.16(+2.75%) |
Jan 15, 2021 | 6.040 | 6.240 | 5.720 | 5.820 | 805,100 | -0.10(-1.69%) |
Jan 14, 2021 | 5.640 | 6.086 | 5.640 | 5.920 | 861,746 | +0.29(+5.15%) |
Jan 13, 2021 | 5.500 | 5.770 | 5.450 | 5.630 | 641,236 | +0.10(+1.81%) |
Jan 12, 2021 | 5.550 | 5.650 | 5.420 | 5.530 | 468,095 | -0.07(-1.25%) |
Jan 11, 2021 | 5.700 | 5.710 | 5.500 | 5.600 | 677,363 | -0.04(-0.71%) |
Jan 08, 2021 | 5.570 | 5.780 | 5.540 | 5.640 | 517,000 | +0.06(+1.08%) |
Jan 07, 2021 | 5.490 | 5.620 | 5.400 | 5.580 | 508,018 | +0.12(+2.20%) |
Jan 06, 2021 | 5.170 | 5.570 | 5.170 | 5.460 | 989,094 | +0.29(+5.61%) |
Jan 05, 2021 | 5.280 | 5.350 | 5.120 | 5.170 | 662,567 | -0.12(-2.27%) |
Jan 04, 2021 | 5.450 | 5.520 | 5.120 | 5.290 | 826,616 | -0.11(-2.04%) |
Dec 31, 2020 | 5.400 | 5.400 | 5.400 | 872,881 | -0.09(-1.64%) | |
Dec 30, 2020 | 5.600 | 5.700 | 5.370 | 5.490 | 872,881 | -0.02(-0.36%) |
Dec 29, 2020 | 5.550 | 5.740 | 5.260 | 5.510 | 1,334,516 | -0.12(-2.13%) |
Dec 28, 2020 | 5.940 | 6.050 | 5.480 | 5.630 | 1,748,981 | -0.12(-2.09%) |
Dec 24, 2020 | 6.020 | 6.020 | 5.620 | 5.750 | 575,500 | -0.10(-1.71%) |
Dec 23, 2020 | 6.120 | 6.190 | 5.740 | 5.850 | 1,124,667 | -0.19(-3.15%) |
Dec 22, 2020 | 6.500 | 6.620 | 5.980 | 6.040 | 1,374,378 | -0.45(-6.93%) |
Dec 21, 2020 | 6.050 | 6.610 | 5.920 | 6.490 | 1,350,378 | +0.44(+7.27%) |
Dec 18, 2020 | 6.440 | 6.500 | 6.050 | 6.050 | 1,538,100 | -0.34(-5.32%) |
Dec 17, 2020 | 5.770 | 6.500 | 5.730 | 6.390 | 1,884,784 | +0.59(+10.17%) |
Dec 16, 2020 | 5.950 | 5.950 | 5.390 | 5.800 | 2,405,763 | -0.19(-3.17%) |
Dec 15, 2020 | 6.250 | 6.380 | 5.680 | 5.990 | 11,208,487 | +0.80(+15.41%) |
Dec 14, 2020 | 5.050 | 5.390 | 5.050 | 5.190 | 763,649 | +0.19(+3.80%) |
Dec 11, 2020 | 5.020 | 5.120 | 4.870 | 5.000 | 638,100 | -0.01(-0.20%) |
Dec 10, 2020 | 4.660 | 5.090 | 4.640 | 5.010 | 1,015,196 | +0.36(+7.74%) |
Dec 09, 2020 | 4.840 | 4.900 | 4.510 | 4.650 | 766,768 | -0.15(-3.12%) |
Dec 08, 2020 | 4.770 | 4.900 | 4.750 | 4.800 | 525,017 | -0.02(-0.41%) |
Dec 07, 2020 | 4.900 | 4.970 | 4.680 | 4.820 | 673,138 | -0.05(-1.03%) |
Dec 04, 2020 | 4.900 | 4.990 | 4.530 | 4.870 | 1,457,500 | -0.09(-1.81%) |
Dec 03, 2020 | 5.390 | 5.480 | 4.910 | 4.960 | 1,175,558 | -0.48(-8.82%) |
Dec 02, 2020 | 5.220 | 5.480 | 5.150 | 5.440 | 670,808 | +0.20(+3.82%) |
Dec 01, 2020 | 5.330 | 5.540 | 5.220 | 5.240 | 831,657 | -0.09(-1.69%) |
Nov 30, 2020 | 5.430 | 5.500 | 5.190 | 5.330 | 783,207 | -0.04(-0.74%) |
Nov 27, 2020 | 5.190 | 5.400 | 5.180 | 5.370 | 552,000 | +0.17(+3.27%) |
Nov 25, 2020 | 4.950 | 5.274 | 4.920 | 5.200 | 548,700 | +0.25(+5.05%) |
Nov 24, 2020 | 5.150 | 5.150 | 4.900 | 4.950 | 938,203 | -0.20(-3.88%) |
Nov 23, 2020 | 5.150 | 5.230 | 5.050 | 5.150 | 555,486 | -0.02(-0.39%) |
Nov 20, 2020 | 5.030 | 5.200 | 4.960 | 5.170 | 577,000 | +0.11(+2.17%) |
Nov 19, 2020 | 5.170 | 5.180 | 4.910 | 5.060 | 1,362,054 | -0.11(-2.13%) |
Nov 18, 2020 | 5.230 | 5.360 | 5.130 | 5.170 | 563,084 | -0.05(-0.96%) |
Nov 17, 2020 | 5.180 | 5.370 | 5.130 | 5.220 | 625,331 | +0.02(+0.38%) |
Nov 16, 2020 | 5.380 | 5.410 | 4.980 | 5.200 | 1,373,080 | -0.18(-3.35%) |
Nov 13, 2020 | 5.370 | 5.430 | 5.210 | 5.380 | 646,200 | +0.02(+0.37%) |
Nov 12, 2020 | 5.240 | 5.450 | 5.103 | 5.360 | 741,553 | +0.11(+2.10%) |
Nov 11, 2020 | 5.430 | 5.458 | 5.210 | 5.250 | 1,058,401 | -0.17(-3.14%) |
Nov 10, 2020 | 5.120 | 5.420 | 4.800 | 5.420 | 2,007,429 | +0.51(+10.39%) |
Nov 09, 2020 | 5.690 | 5.740 | 4.890 | 4.910 | 2,811,195 | +0.00(+0.00%) |
Nov 06, 2020 | 7.560 | 7.690 | 4.864 | 4.910 | 7,750,100 | -2.67(-35.22%) |
Nov 05, 2020 | 6.450 | 7.660 | 6.370 | 7.580 | 2,816,074 | +1.24(+19.56%) |
Nov 04, 2020 | 6.090 | 6.650 | 6.048 | 6.340 | 1,750,452 | +0.27(+4.45%) |
Nov 03, 2020 | 5.740 | 6.100 | 5.620 | 6.070 | 1,079,128 | +0.36(+6.30%) |
Nov 02, 2020 | 5.970 | 5.990 | 5.590 | 5.710 | 828,483 | -0.19(-3.22%) |
Oct 30, 2020 | 5.970 | 6.030 | 5.710 | 5.900 | 915,200 | -0.08(-1.34%) |
Oct 29, 2020 | 5.650 | 6.010 | 5.490 | 5.980 | 943,789 | +0.39(+6.98%) |
Oct 28, 2020 | 5.500 | 5.800 | 5.420 | 5.590 | 712,605 | -0.08(-1.41%) |
Oct 27, 2020 | 5.570 | 5.710 | 5.355 | 5.670 | 870,867 | +0.07(+1.25%) |
Oct 26, 2020 | 5.700 | 6.060 | 5.410 | 5.600 | 1,948,098 | -0.12(-2.18%) |
Oct 23, 2020 | 5.370 | 5.800 | 5.300 | 5.725 | 2,102,800 | +0.46(+8.84%) |
Oct 22, 2020 | 5.150 | 5.320 | 5.040 | 5.260 | 659,144 | +0.11(+2.14%) |
Oct 21, 2020 | 5.430 | 5.440 | 5.010 | 5.150 | 1,087,316 | -0.04(-0.77%) |
Oct 20, 2020 | 5.300 | 5.410 | 5.110 | 5.190 | 1,427,118 | -0.09(-1.70%) |
Oct 19, 2020 | 4.930 | 5.550 | 4.900 | 5.280 | 2,964,520 | +0.44(+9.09%) |
Oct 16, 2020 | 4.790 | 5.090 | 4.712 | 4.840 | 1,535,000 | +0.09(+1.89%) |
Oct 15, 2020 | 5.220 | 5.590 | 4.490 | 4.750 | 11,971,008 | +0.41(+9.45%) |
Oct 14, 2020 | 4.450 | 4.480 | 4.300 | 4.340 | 315,929 | -0.12(-2.69%) |
Oct 13, 2020 | 4.400 | 4.530 | 4.330 | 4.460 | 283,235 | +0.04(+0.90%) |
Oct 12, 2020 | 4.270 | 4.440 | 4.250 | 4.420 | 436,392 | +0.12(+2.79%) |
Oct 09, 2020 | 4.340 | 4.440 | 4.270 | 4.300 | 395,700 | -0.03(-0.69%) |
Oct 08, 2020 | 4.470 | 4.470 | 4.330 | 4.330 | 394,398 | -0.08(-1.93%) |
Oct 07, 2020 | 4.400 | 4.580 | 4.330 | 4.415 | 578,732 | +0.10(+2.32%) |
Oct 06, 2020 | 4.490 | 4.680 | 4.230 | 4.315 | 740,379 | -0.05(-1.26%) |
Oct 05, 2020 | 4.070 | 4.390 | 4.070 | 4.370 | 572,198 | +0.36(+8.98%) |
Oct 02, 2020 | 4.100 | 4.170 | 3.950 | 4.010 | 874,200 | -0.22(-5.20%) |
Oct 01, 2020 | 4.550 | 4.560 | 4.220 | 4.230 | 738,318 | -0.32(-7.03%) |
Sep 30, 2020 | 4.490 | 4.820 | 4.420 | 4.550 | 1,240,978 | -0.13(-2.78%) |
Sep 29, 2020 | 4.720 | 4.730 | 4.320 | 4.680 | 1,189,964 | +0.02(+0.43%) |
Sep 28, 2020 | 4.090 | 4.720 | 3.980 | 4.660 | 1,743,714 | +0.79(+20.41%) |
Sep 25, 2020 | 3.820 | 4.024 | 3.820 | 3.870 | 782,200 | +0.00(+0.00%) |
Sep 24, 2020 | 3.870 | 3.990 | 3.750 | 3.870 | 454,558 | -0.03(-0.77%) |
Sep 23, 2020 | 4.050 | 4.070 | 3.875 | 3.900 | 578,137 | -0.16(-3.94%) |
Sep 22, 2020 | 4.070 | 4.120 | 3.970 | 4.060 | 610,995 | -0.03(-0.73%) |
Sep 21, 2020 | 4.230 | 4.280 | 4.060 | 4.090 | 561,931 | -0.16(-3.76%) |
Sep 18, 2020 | 4.190 | 4.515 | 4.180 | 4.250 | 1,407,500 | +0.06(+1.43%) |
Sep 17, 2020 | 4.090 | 4.270 | 4.020 | 4.190 | 493,522 | +0.13(+3.20%) |
Sep 16, 2020 | 4.060 | 4.140 | 4.000 | 4.060 | 370,629 | +0.04(+1.00%) |
Sep 15, 2020 | 4.090 | 4.180 | 3.990 | 4.020 | 449,835 | -0.04(-0.99%) |
Sep 14, 2020 | 3.980 | 4.120 | 3.940 | 4.060 | 605,417 | +0.15(+3.84%) |
Sep 11, 2020 | 3.900 | 4.060 | 3.890 | 3.910 | 432,400 | +0.03(+0.77%) |
Sep 10, 2020 | 4.140 | 4.160 | 3.850 | 3.880 | 456,447 | -0.20(-4.90%) |
Sep 09, 2020 | 3.860 | 4.110 | 3.850 | 4.080 | 588,517 | +0.28(+7.37%) |
Sep 08, 2020 | 3.960 | 4.000 | 3.654 | 3.800 | 708,101 | -0.01(-0.13%) |
Sep 04, 2020 | 4.040 | 4.040 | 3.724 | 3.805 | 743,300 | -0.19(-4.64%) |
Sep 03, 2020 | 4.160 | 4.176 | 3.980 | 3.990 | 374,899 | -0.20(-4.77%) |
Sep 02, 2020 | 4.120 | 4.190 | 3.950 | 4.190 | 526,275 | +0.08(+1.95%) |
Sep 01, 2020 | 4.260 | 4.280 | 4.100 | 4.110 | 256,761 | -0.13(-3.07%) |
Aug 31, 2020 | 4.220 | 4.270 | 4.120 | 4.240 | 372,670 | +0.06(+1.44%) |
Aug 28, 2020 | 4.160 | 4.260 | 4.130 | 4.180 | 399,000 | -0.02(-0.36%) |
Aug 27, 2020 | 4.190 | 4.240 | 4.050 | 4.195 | 408,331 | +0.04(+0.84%) |
Aug 26, 2020 | 3.990 | 4.190 | 3.990 | 4.160 | 449,662 | +0.18(+4.52%) |
Aug 25, 2020 | 4.120 | 4.170 | 3.960 | 3.980 | 536,371 | -0.15(-3.63%) |
Aug 24, 2020 | 4.400 | 4.400 | 4.090 | 4.130 | 740,998 | -0.26(-5.92%) |
Aug 21, 2020 | 4.340 | 4.400 | 4.240 | 4.390 | 481,500 | +0.02(+0.46%) |
Aug 20, 2020 | 4.470 | 4.470 | 4.270 | 4.370 | 370,043 | -0.04(-0.91%) |
Aug 19, 2020 | 4.400 | 4.500 | 4.330 | 4.410 | 571,638 | +0.11(+2.56%) |
Aug 18, 2020 | 4.430 | 4.450 | 4.210 | 4.300 | 410,586 | -0.13(-2.93%) |
Aug 17, 2020 | 4.250 | 4.540 | 4.120 | 4.430 | 516,332 | +0.24(+5.73%) |
Aug 14, 2020 | 4.190 | 4.240 | 4.075 | 4.190 | 307,100 | +0.04(+0.96%) |
Aug 13, 2020 | 4.050 | 4.200 | 4.050 | 4.150 | 384,614 | +0.15(+3.75%) |
Aug 12, 2020 | 3.950 | 4.100 | 3.940 | 4.000 | 525,100 | +0.08(+2.04%) |
Aug 11, 2020 | 4.060 | 4.070 | 3.850 | 3.920 | 692,458 | -0.07(-1.75%) |
Aug 10, 2020 | 4.150 | 4.190 | 3.880 | 3.990 | 954,319 | -0.21(-5.00%) |
Aug 07, 2020 | 4.190 | 4.310 | 3.865 | 4.200 | 1,067,100 | -0.04(-0.94%) |
Aug 06, 2020 | 5.000 | 5.050 | 3.720 | 4.240 | 3,012,926 | -0.31(-6.81%) |
Aug 05, 2020 | 4.930 | 4.970 | 4.500 | 4.550 | 1,092,512 | -0.30(-6.19%) |
Aug 04, 2020 | 4.390 | 4.880 | 4.360 | 4.850 | 810,960 | +0.43(+9.73%) |
Aug 03, 2020 | 4.260 | 4.440 | 4.210 | 4.420 | 555,197 | +0.20(+4.74%) |
Jul 31, 2020 | 4.450 | 4.480 | 4.180 | 4.220 | 662,300 | -0.25(-5.59%) |
Jul 30, 2020 | 4.410 | 4.530 | 4.410 | 4.470 | 387,679 | -0.01(-0.22%) |
Jul 29, 2020 | 4.460 | 4.515 | 4.400 | 4.480 | 453,079 | +0.05(+1.13%) |
Jul 28, 2020 | 4.480 | 4.580 | 4.420 | 4.430 | 250,202 | -0.07(-1.56%) |
Jul 27, 2020 | 4.420 | 4.590 | 4.380 | 4.500 | 419,423 | +0.08(+1.81%) |
Jul 24, 2020 | 4.470 | 4.520 | 4.320 | 4.420 | 341,800 | -0.05(-1.12%) |
Jul 23, 2020 | 4.400 | 4.630 | 4.400 | 4.470 | 451,646 | +0.04(+0.90%) |
Jul 22, 2020 | 4.600 | 4.680 | 4.405 | 4.430 | 391,155 | -0.11(-2.42%) |
Jul 21, 2020 | 4.500 | 4.670 | 4.390 | 4.540 | 585,126 | +0.09(+2.02%) |
Jul 20, 2020 | 4.380 | 4.600 | 4.360 | 4.450 | 476,731 | +0.02(+0.45%) |
Jul 17, 2020 | 4.480 | 4.560 | 4.330 | 4.430 | 627,900 | -0.09(-1.99%) |
Jul 16, 2020 | 4.480 | 4.530 | 4.360 | 4.520 | 338,084 | +0.00(+0.11%) |
Jul 15, 2020 | 4.690 | 4.690 | 4.430 | 4.515 | 492,760 | -0.03(-0.55%) |
Jul 14, 2020 | 4.250 | 4.540 | 4.250 | 4.540 | 486,216 | +0.22(+5.09%) |
Jul 13, 2020 | 4.740 | 4.770 | 4.300 | 4.320 | 930,616 | -0.39(-8.28%) |
Jul 10, 2020 | 4.880 | 4.880 | 4.680 | 4.710 | 535,300 | -0.07(-1.46%) |
Jul 09, 2020 | 4.760 | 4.950 | 4.710 | 4.780 | 619,933 | +0.04(+0.84%) |
Jul 08, 2020 | 4.670 | 4.930 | 4.600 | 4.740 | 653,497 | +0.09(+1.94%) |
Jul 07, 2020 | 4.640 | 4.720 | 4.550 | 4.650 | 460,378 | +0.00(+0.00%) |
Jul 06, 2020 | 4.980 | 4.980 | 4.430 | 4.650 | 1,119,542 | -0.30(-6.06%) |
Jul 02, 2020 | 5.060 | 5.060 | 4.875 | 4.950 | 479,600 | -0.05(-1.00%) |
Jul 01, 2020 | 5.000 | 5.180 | 4.850 | 5.000 | 675,339 | +0.08(+1.63%) |
Jun 30, 2020 | 5.040 | 5.090 | 4.840 | 4.920 | 867,713 | -0.15(-2.96%) |
Jun 29, 2020 | 5.180 | 5.320 | 5.000 | 5.070 | 735,433 | -0.02(-0.39%) |
Jun 26, 2020 | 5.120 | 5.410 | 4.910 | 5.090 | 1,827,700 | -0.11(-2.12%) |
Jun 25, 2020 | 5.010 | 5.450 | 4.980 | 5.200 | 896,536 | +0.12(+2.36%) |
Jun 24, 2020 | 4.990 | 5.210 | 4.820 | 5.080 | 909,151 | +0.02(+0.40%) |
Jun 23, 2020 | 5.270 | 5.660 | 5.000 | 5.060 | 1,514,633 | -0.12(-2.32%) |
Jun 22, 2020 | 5.140 | 5.330 | 4.930 | 5.180 | 1,286,030 | +0.38(+7.92%) |
Jun 19, 2020 | 5.080 | 5.430 | 4.780 | 4.800 | 1,807,700 | -0.39(-7.51%) |
Jun 18, 2020 | 4.250 | 5.300 | 4.200 | 5.190 | 2,824,473 | +0.89(+20.70%) |
Jun 17, 2020 | 4.200 | 4.490 | 4.160 | 4.300 | 1,141,447 | +0.15(+3.61%) |
Jun 16, 2020 | 4.210 | 4.300 | 4.090 | 4.150 | 843,421 | +0.07(+1.72%) |
Jun 15, 2020 | 3.740 | 4.090 | 3.610 | 4.080 | 743,043 | +0.31(+8.22%) |
Jun 12, 2020 | 3.720 | 3.880 | 3.640 | 3.770 | 592,700 | +0.15(+4.14%) |
Jun 11, 2020 | 3.900 | 3.920 | 3.600 | 3.620 | 982,277 | -0.44(-10.84%) |
Jun 10, 2020 | 4.110 | 4.140 | 3.950 | 4.060 | 612,199 | -0.01(-0.25%) |
Jun 09, 2020 | 3.980 | 4.190 | 3.910 | 4.070 | 690,109 | +0.02(+0.49%) |
Jun 08, 2020 | 3.990 | 4.100 | 3.840 | 4.050 | 594,846 | +0.15(+3.85%) |
Jun 05, 2020 | 4.050 | 4.170 | 3.850 | 3.900 | 566,500 | -0.01(-0.26%) |
Jun 04, 2020 | 4.000 | 4.150 | 3.840 | 3.910 | 730,056 | +0.09(+2.36%) |
Jun 03, 2020 | 4.000 | 4.000 | 3.800 | 3.820 | 529,094 | -0.15(-3.78%) |
Jun 02, 2020 | 4.040 | 4.040 | 3.857 | 3.970 | 455,069 | -0.05(-1.24%) |
Jun 01, 2020 | 4.120 | 4.210 | 4.020 | 4.020 | 505,835 | -0.09(-2.19%) |
May 29, 2020 | 3.990 | 4.140 | 3.950 | 4.110 | 405,800 | +0.11(+2.75%) |
May 28, 2020 | 4.270 | 4.270 | 3.970 | 4.000 | 614,365 | -0.21(-4.99%) |
May 27, 2020 | 4.140 | 4.240 | 3.960 | 4.210 | 557,554 | +0.12(+2.93%) |
May 26, 2020 | 4.330 | 4.360 | 4.070 | 4.090 | 609,435 | -0.15(-3.54%) |
May 22, 2020 | 4.240 | 4.390 | 4.110 | 4.240 | 668,500 | +0.02(+0.47%) |
May 21, 2020 | 4.080 | 4.250 | 3.930 | 4.220 | 766,993 | +0.14(+3.43%) |
May 20, 2020 | 3.950 | 4.080 | 3.840 | 4.080 | 732,276 | +0.26(+6.81%) |
May 19, 2020 | 3.720 | 3.940 | 3.660 | 3.820 | 555,325 | +0.09(+2.41%) |
May 18, 2020 | 3.650 | 3.870 | 3.600 | 3.730 | 680,503 | +0.23(+6.57%) |
May 15, 2020 | 3.500 | 3.630 | 3.420 | 3.500 | 544,500 | +0.01(+0.29%) |
May 14, 2020 | 3.680 | 3.680 | 3.460 | 3.490 | 796,312 | -0.29(-7.67%) |
May 13, 2020 | 3.960 | 4.110 | 3.660 | 3.780 | 1,000,249 | -0.18(-4.55%) |
May 12, 2020 | 3.780 | 4.240 | 3.670 | 3.960 | 1,002,369 | +0.22(+5.88%) |
May 11, 2020 | 3.500 | 3.920 | 3.500 | 3.740 | 808,112 | +0.26(+7.47%) |
May 08, 2020 | 3.360 | 3.530 | 3.250 | 3.480 | 454,400 | +0.14(+4.19%) |
May 07, 2020 | 3.450 | 3.450 | 3.260 | 3.340 | 461,861 | +0.01(+0.30%) |
May 06, 2020 | 3.290 | 3.390 | 3.250 | 3.330 | 293,344 | +0.02(+0.60%) |
May 05, 2020 | 3.360 | 3.460 | 3.290 | 3.310 | 375,925 | +0.03(+0.91%) |
May 04, 2020 | 3.270 | 3.390 | 3.150 | 3.280 | 280,827 | -0.05(-1.50%) |